慧洋-KY (2637)-群益金鼎-板橋券商分點個股進出

台股 » 個股 » 慧洋-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

慧洋-KY

(2637)

可現股當沖

股價
70.1
漲跌
▼1.8
漲幅
-2.50%
成交量
33,850張
產業
上市航運類股
952人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

慧洋-KY (2637)籌碼相關－群益金鼎-板橋券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-板橋券商分點個股進出
群益金鼎-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	19	76.05	16.4	77.77	70.10	2.6	7,300	0.04%
2024/05/07	1	71.90	3	71.87	71.90	-2	6,779	-0.03%
2024/04/30	1	68.30	0	0.00	68.10	1	6,441	0.02%
2024/04/29	0	0.00	0.1	70.00	68.90	-0.1	6,401	0.00%
2024/04/26	0	0.00	1.1	68.82	68.70	-1.1	6,323	-0.02%
2024/04/24	1	67.40	0	0.00	67.50	1	6,433	0.02%
2024/04/23	3	67.90	7	68.29	69.20	-4	6,346	-0.06%
2024/04/22	11	69.33	16.3	69.19	69.20	-5.3	6,217	-0.09%
2024/04/19	2	65.70	4	65.80	66.30	-2	5,846	-0.03%
2024/04/17	0	0.00	0.1	63.90	63.20	-0.1	5,642	0.00%
2024/04/16	7	62.96	1	65.40	62.90	6	5,686	0.11%
2024/04/15	4	66.63	2	66.50	66.00	2	5,747	0.03%
2024/04/12	1.5	65.94	1	65.10	66.70	0.5	5,782	0.01%
2024/04/11	1	63.70	0.4	62.90	64.20	0.6	6,060	0.01%
2024/04/02	1.2	57.12	0	0.00	57.30	1.2	6,020	0.02%
2024/03/29	1.3	58.17	0	0.00	58.40	1.3	6,209	0.02%
2024/03/28	1.1	59.20	0	0.00	58.90	1.1	6,350	0.02%
2024/03/27	2	58.85	1.1	59.64	60.00	0.9	6,487	0.01%
2024/03/26	1	60.00	1.9	61.07	59.50	-0.9	6,719	-0.01%
2024/03/25	0	0.00	15	62.00	61.90	-15	6,756	-0.22%
2024/03/22	0	0.00	1.3	60.81	61.80	-1.3	6,852	-0.02%
2024/03/21	1	60.70	0	0.00	60.60	1	7,038	0.01%
2024/03/20	3	61.10	2	61.55	61.10	1	7,038	0.01%
2024/03/19	15	61.50	1.3	61.09	61.50	13.7	7,029	0.19%
2024/03/18	2.2	58.57	0.1	58.70	58.60	2.1	7,055	0.03%
2024/03/15	2	59.30	0	0.00	58.90	2	7,025	0.03%
2024/03/12	0	0.00	1	61.40	61.50	-1	7,058	-0.01%
2024/03/11	1.1	61.71	3	61.20	61.60	-1.9	7,280	-0.03%
2024/03/08	3.1	60.86	4	60.68	60.80	-0.9	8,102	-0.01%
2024/03/07	2	59.95	1	59.90	59.80	1	8,665	0.01%
2024/03/06	4	60.78	1	60.30	60.10	3	8,832	0.03%
2024/03/05	2	62.35	1	60.80	61.70	1	8,838	0.01%
2024/03/04	0	0.00	1.1	61.31	62.00	-1.1	8,891	-0.01%
2024/03/01	1	60.10	1	60.00	61.10	0	9,499	0.00%
2024/02/29	3.1	61.21	4	61.05	61.40	-0.9	9,495	-0.01%
2024/02/27	0	0.00	0.4	58.93	58.10	-0.4	9,318	0.00%
2024/02/26	6	59.18	9	59.72	59.30	-3	9,164	-0.03%
2024/02/23	0.1	56.80	4	56.88	56.40	-3.9	8,967	-0.04%
2024/02/22	1	57.10	1	57.40	56.80	0	8,926	0.00%
2024/02/21	23	56.48	20	56.52	56.50	3	8,768	0.03%
2024/02/20	2.1	55.04	6	54.98	54.90	-3.9	8,562	-0.05%
2024/02/19	0	0.00	2	54.00	53.90	-2	8,457	-0.02%
2024/02/15	1	51.60	1	51.10	52.40	0	8,403	0.00%
2024/02/05	0	0.00	1	51.20	51.00	-1	8,382	-0.01%
2024/02/01	3	53.20	0	0.00	53.20	3	8,353	0.04%
2024/01/30	1	51.50	0	0.00	52.00	1	8,286	0.01%
2024/01/26	0.7	51.70	1	52.00	51.60	-0.3	8,291	0.00%
2024/01/24	1	53.20	1.1	52.49	52.30	-0.1	8,292	0.00%
2024/01/22	0	0.00	1	52.00	52.20	-1	8,300	-0.01%
2024/01/19	1	52.10	0	0.00	52.10	1	8,297	0.01%
2024/01/15	2.1	51.41	0	0.00	51.50	2.1	8,140	0.03%
2024/01/12	2	52.15	2	52.20	52.10	0	8,160	0.00%
2024/01/11	0	52.00	0	0.00	51.50	0	8,199	0.00%
2024/01/09	1.1	52.59	1	52.90	52.50	0.1	8,159	0.00%
2024/01/08	0.1	54.20	0	0.00	54.00	0.1	7,997	0.00%
2024/01/05	10.4	54.84	23	54.74	54.90	-12.6	7,872	-0.16%
2024/01/04	6.2	53.23	0	0.00	53.20	6.2	7,462	0.08%
2024/01/03	2	52.90	2	52.30	52.10	0	7,437	0.00%
2024/01/02	0.1	52.70	0	0.00	52.40	0.1	7,479	0.00%
2023/12/27	0	0.00	2	53.45	53.50	-2	7,538	-0.03%
2023/12/26	2	50.60	3	52.73	53.00	-1	7,480	-0.01%
2023/12/25	2.3	50.07	2	50.60	49.95	0.3	7,324	0.00%
2023/12/22	2	53.35	2	53.10	53.20	0	7,252	0.00%
2023/12/21	3	53.60	0	0.00	53.60	3	7,195	0.04%
2023/12/20	0	0.00	2	51.65	52.00	-2	6,995	-0.03%
2023/12/19	2	51.15	4	51.40	51.00	-2	6,992	-0.03%
2023/12/18	4	51.58	3	51.67	51.30	1	7,084	0.01%
2023/12/15	2	51.05	0	0.00	51.10	2	7,143	0.03%
2023/12/14	0	0.00	2	50.50	50.60	-2	7,403	-0.03%
2023/12/13	1	52.00	2	51.55	51.50	-1	7,594	-0.01%
2023/12/12	1	50.50	1	50.90	50.70	0	8,078	0.00%
2023/12/11	2	50.80	2	50.40	50.90	0	8,421	0.00%
2023/12/08	2	51.00	0	0.00	50.60	2	8,403	0.02%
2023/12/07	2	51.45	0	0.00	51.20	2	8,341	0.02%
2023/12/06	17.1	52.86	16	52.71	52.50	1.1	8,257	0.01%
2023/12/05	78	54.42	68	54.14	53.60	10	8,049	0.12%
2023/12/04	24	53.09	46	53.67	55.00	-22	7,193	-0.31%
2023/12/01	4	50.41	20	50.56	50.30	-16	6,548	-0.24%
2023/11/29	1.1	48.32	0.1	48.10	48.15	1	6,336	0.02%
2023/11/28	14	49.52	15	49.07	48.90	-1	6,225	-0.02%
2023/11/27	4	46.74	3	46.48	46.60	1	5,540	0.02%
2023/11/24	0	0.00	1	45.10	45.10	-1	5,446	-0.02%
2023/11/22	1	44.45	0	0.00	44.20	1	5,474	0.02%
2023/11/21	0	0.00	1	44.45	44.45	-1	5,503	-0.02%
2023/11/17	0	0.00	1	43.90	44.10	-1	5,642	-0.02%
2023/11/16	2	43.33	0	0.00	43.50	2	5,753	0.03%
2023/11/15	0	0.00	1	42.90	43.00	-1	5,903	-0.02%
2023/11/14	2	42.95	0	0.00	42.20	2	6,176	0.03%
2023/11/13	1	42.75	3	42.18	42.10	-2	6,208	-0.03%
2023/11/10	0.1	42.98	1	42.75	42.35	-0.9	6,227	-0.02%
2023/11/08	1	43.45	0	0.00	43.45	1	6,361	0.02%
2023/11/07	0	43.20	0	0.00	42.85	0	6,394	0.00%
2023/11/03	2	43.35	1	43.20	43.20	1	6,435	0.02%
2023/11/02	1	42.25	0	0.00	42.65	1	6,452	0.02%
2023/11/01	1	42.10	0	0.00	41.80	1	6,463	0.02%
2023/10/31	0	0.00	1	42.10	41.70	-1	6,473	-0.02%
2023/10/30	0	42.60	1	42.60	42.80	-1	6,532	-0.02%
2023/10/27	1	42.80	1	42.55	43.10	0	6,644	0.00%
2023/10/25	1	43.85	0	0.00	43.75	1	6,692	0.01%
2023/10/24	0	44.15	0	0.00	44.00	0	6,692	0.00%
2023/10/23	0	44.50	0	0.00	44.30	0	6,693	0.00%
2023/10/20	2	45.55	3	45.73	45.60	-1	6,689	-0.01%
2023/10/17	3	46.25	0	0.00	45.60	3	6,811	0.04%
2023/10/16	0	0.00	1	46.70	46.90	-1	6,851	-0.01%
2023/10/13	1	47.40	3	47.73	47.10	-2	6,933	-0.03%
2023/10/11	2	47.23	1	48.00	47.15	1	6,906	0.01%
2023/10/06	1	48.90	1	48.15	48.90	0	6,844	0.00%
2023/10/05	6	47.36	1	48.00	47.30	5	6,762	0.07%
2023/10/03	1	46.95	0	0.00	46.50	1	6,612	0.02%
2023/10/02	1	47.40	2	47.95	47.35	-1	6,614	-0.02%
2023/09/28	2	48.40	4	48.60	48.45	-2	6,576	-0.03%
2023/09/27	6	49.20	1	49.35	48.45	5	6,577	0.08%
2023/09/26	2	48.18	2	48.10	48.75	0	6,572	0.00%
2023/09/25	2	49.00	5	49.04	48.70	-3	6,554	-0.05%
2023/09/22	2	49.70	1	49.65	49.65	1	6,523	0.02%
2023/09/21	10.1	49.52	0	0.00	49.45	10.1	6,474	0.16%
2023/09/20	5	50.54	4.1	50.84	50.00	0.9	6,315	0.01%
2023/09/19	6	51.15	17	51.02	50.50	-11	6,030	-0.18%
2023/09/18	0	0.00	1	50.90	50.50	-1	5,762	-0.02%
2023/09/15	10	51.80	9	51.48	51.40	1	5,563	0.02%
2023/09/14	2	49.50	14	49.25	50.90	-12	4,974	-0.24%
2023/09/13	3	45.90	0	0.00	46.40	3	4,601	0.07%
2023/09/12	2	45.93	0	0.00	46.15	2	4,616	0.04%
2023/09/11	0	0.00	5	46.35	45.90	-5	4,608	-0.11%
2023/09/08	5	46.00	0	0.00	45.80	5	4,591	0.11%
2023/09/07	2	45.52	0	0.00	45.20	2	4,552	0.04%
2023/09/06	4	45.78	1	45.70	45.90	3	4,572	0.07%
2023/09/05	3	46.18	0	0.00	46.35	3	4,568	0.07%
2023/09/04	0	45.50	2	45.50	45.55	-2	4,580	-0.04%
2023/09/01	1	45.55	0	0.00	45.20	1	4,545	0.02%
2023/08/31	0	0.00	1	45.70	45.90	-1	4,585	-0.02%
2023/08/30	6	45.52	5	45.50	45.55	1	4,585	0.02%
2023/08/29	1.1	45.39	0	0.00	45.50	1.1	4,615	0.02%
2023/08/28	11	43.76	6	43.80	43.80	5	4,660	0.11%
2023/08/23	40	46.10	48	44.65	44.65	-8	4,852	-0.16%
2023/08/22	12.1	45.44	6	45.21	45.15	6.1	4,915	0.12%
2023/08/21	3	45.77	4	45.85	45.80	-1	4,840	-0.02%
2023/08/18	19	47.42	19.1	47.51	47.50	-0.1	4,706	0.00%
2023/08/17	2	43.35	0	0.00	43.95	2	4,435	0.05%
2023/08/16	0	42.45	1	42.35	42.25	-1	4,388	-0.02%
2023/08/15	1	42.60	0	0.00	42.85	1	4,380	0.02%
2023/08/14	2	41.98	1	42.80	41.80	1	4,360	0.02%
2023/08/11	0	0.00	2	44.90	44.60	-2	4,260	-0.05%
2023/08/10	2	45.40	0.1	45.05	45.25	1.9	4,239	0.05%
2023/08/09	0	0.00	2	45.85	45.45	-2	4,240	-0.05%
2023/08/08	1	46.40	3	46.22	46.45	-2	4,223	-0.05%
2023/08/04	1	47.20	0	0.00	47.40	1	4,198	0.02%
2023/08/02	2	47.25	10	47.50	47.35	-8	4,185	-0.19%
2023/08/01	21.2	46.87	0	0.00	47.05	21.2	4,123	0.51%
2023/07/28	0	0.00	6	47.13	46.40	-6	4,008	-0.15%
2023/07/26	4	45.10	1	45.25	45.20	3	3,930	0.08%
2023/07/24	4	46.00	0	0.00	45.45	4	3,904	0.10%
2023/07/19	2	46.00	0	0.00	45.25	2	3,667	0.05%
2023/07/17	0.1	45.80	0	0.00	45.65	0.1	3,553	0.00%
2023/07/12	3	46.85	0	0.00	46.60	3	3,597	0.08%
2023/07/07	0	0.00	1	48.10	48.00	-1	3,668	-0.03%
2023/07/05	0	0.00	1	48.90	48.85	-1	3,743	-0.03%
2023/06/30	1	49.25	0	0.00	48.80	1	3,771	0.03%
2023/06/28	2	49.15	2	48.65	48.95	0	3,768	0.00%
2023/06/21	2	49.70	1	49.70	50.00	1	3,998	0.03%
2023/06/13	0.1	50.50	0	0.00	50.30	0.1	4,284	0.00%
2023/06/09	1	50.80	0	0.00	51.00	1	4,541	0.02%
2023/06/08	0	0.00	2	50.80	50.80	-2	4,597	-0.04%
2023/06/06	1.1	50.34	0	0.00	50.40	1.1	4,705	0.02%
2023/06/02	0	0.00	2	50.40	50.20	-2	4,763	-0.04%
2023/06/01	6	49.91	1	50.50	49.70	5	4,924	0.10%
2023/05/31	0.1	52.00	0	0.00	51.00	0.1	5,012	0.00%
2023/05/30	2	53.40	0	0.00	52.30	2	5,388	0.04%
2023/05/29	1	60.30	0	0.00	60.30	1	5,653	0.02%
2023/05/17	2	63.20	0	0.00	63.20	2	6,231	0.03%
2023/05/16	3	62.90	3	63.00	62.90	0	6,227	0.00%
2023/05/11	0	0.00	1	61.70	61.80	-1	6,235	-0.02%
2023/04/20	2	63.60	0	0.00	62.70	2	6,450	0.03%
2023/04/18	1.1	65.27	0	0.00	64.60	1.1	6,505	0.02%
2023/04/13	0.1	65.00	0	0.00	64.60	0.1	6,660	0.00%
2023/04/12	1	66.10	0	0.00	65.80	1	6,635	0.02%
2023/04/10	2	67.30	1	66.60	66.40	1	6,650	0.02%
2023/04/07	0	0.00	1	66.40	66.60	-1	6,656	-0.02%
2023/03/29	0	0.00	1	63.50	63.50	-1	8,017	-0.01%
2023/03/28	4	65.25	3	64.30	64.10	1	8,393	0.01%
2023/03/27	0	0.00	1	65.30	66.00	-1	8,799	-0.01%
2023/03/24	2	63.90	1	63.90	63.70	1	9,368	0.01%
2023/03/23	6.2	65.58	1	64.30	64.30	5.2	9,661	0.05%
2023/03/22	0	0.00	1	68.10	68.50	-1	9,562	-0.01%
2023/03/20	1	67.40	0	0.00	67.50	1	9,621	0.01%
2023/03/17	2	67.65	5	68.22	67.70	-3	9,707	-0.03%
2023/03/16	5	67.98	11	69.27	67.60	-6	9,741	-0.06%
2023/03/15	10	68.55	6	69.20	68.60	4	9,749	0.04%
2023/03/14	2	68.25	3	67.33	68.20	-1	9,785	-0.01%
2023/03/13	9	65.70	9	66.50	66.00	0	9,754	0.00%
2023/03/10	0	0.00	1	67.00	66.50	-1	9,724	-0.01%
2023/03/09	3	66.90	0	0.00	67.00	3	9,771	0.03%
2023/03/08	1	68.50	1	68.40	67.20	0	9,788	0.00%
2023/03/07	0	68.60	0	0.00	68.30	0	9,822	0.00%
2023/03/06	11	68.65	15	69.21	68.50	-4	9,870	-0.04%
2023/03/03	22.3	71.36	22.4	70.20	70.60	-0.1	9,858	0.00%
2023/03/02	31	70.09	32.4	70.88	69.90	-1.4	9,745	-0.01%
2023/03/01	39	68.45	42	68.85	67.40	-3	9,362	-0.03%
2023/02/24	25.3	67.52	24	67.90	68.00	1.3	9,027	0.01%
2023/02/23	19	66.08	21.1	66.24	65.50	-2.1	8,555	-0.02%
2023/02/22	0	0.00	16	62.13	61.90	-16	8,291	-0.19%
2023/02/21	12	61.76	1	60.80	61.80	11	8,291	0.13%
2023/02/17	1	60.10	0	0.00	60.20	1	8,532	0.01%
2023/02/16	4	61.05	0	0.00	61.10	4	8,596	0.05%
2023/02/14	1	61.70	0	0.00	61.60	1	8,770	0.01%
2023/02/13	0	0.00	1	61.20	61.10	-1	8,853	-0.01%
2023/02/09	0	0.00	1	62.40	62.00	-1	9,162	-0.01%
2023/02/03	2	61.85	5.2	62.04	61.60	-3.2	9,524	-0.03%
2023/02/02	0	0.00	11	61.45	61.90	-11	9,532	-0.12%
2023/01/31	5	60.50	0	0.00	60.70	5	9,590	0.05%
2023/01/30	7	59.86	1	59.80	59.90	6	9,621	0.06%
2023/01/17	0	0.00	7	59.33	59.80	-7	9,647	-0.07%
2023/01/12	4.2	59.47	0	0.00	59.20	4.2	9,819	0.04%
2023/01/11	1	60.50	0	0.00	60.00	1	9,844	0.01%
2023/01/09	0	0.00	1	60.60	60.80	-1	9,986	-0.01%
2023/01/06	1	61.10	1	60.00	60.00	0	10,019	0.00%
2023/01/05	2	60.30	2	60.60	60.80	0	10,026	0.00%
2023/01/04	4	60.48	2.1	60.29	60.00	1.9	10,126	0.02%
2023/01/03	0	0.00	5	62.32	62.60	-5	10,141	-0.05%
2022/12/30	1.1	61.71	1	62.10	61.40	0.1	10,203	0.00%
2022/12/29	7	61.64	1	62.20	61.40	6	10,319	0.06%
2022/12/27	3	63.00	2	62.10	62.10	1	10,510	0.01%
2022/12/26	5	63.12	3	63.37	62.70	2	10,577	0.02%
2022/12/23	4	64.90	3	65.47	64.80	1	10,549	0.01%
2022/12/22	16	64.71	21	66.00	67.00	-5	10,436	-0.05%
2022/12/21	6	64.53	8	64.68	64.80	-2	9,828	-0.02%
2022/12/20	0	0.00	1	62.80	62.80	-1	9,502	-0.01%
2022/12/19	10	62.76	3	63.27	61.90	7	9,246	0.08%
2022/12/16	44	64.06	53	64.82	64.40	-9	8,936	-0.10%
2022/12/15	6	62.48	7	61.69	63.50	-1	8,658	-0.01%
2022/12/13	1	59.70	5	59.34	59.60	-4	8,698	-0.05%
2022/12/09	1	59.90	0	0.00	60.10	1	8,953	0.01%
2022/12/08	0	0.00	1	57.80	57.80	-1	9,250	-0.01%
2022/12/07	5	58.42	3	58.93	58.20	2	9,439	0.02%
2022/12/06	1	59.80	65	60.35	57.90	-64	9,468	-0.68%
2022/12/05	0	0.00	9	62.21	61.30	-9	9,428	-0.10%
2022/12/02	0	0.00	1	61.50	61.50	-1	9,492	-0.01%
2022/12/01	8	61.81	10.6	62.72	61.50	-2.6	9,529	-0.03%
2022/11/30	11.1	60.85	17	61.21	61.90	-5.9	9,486	-0.06%
2022/11/29	0	0.00	2	59.00	61.30	-2	9,493	-0.02%
2022/11/28	65	59.32	4	59.73	59.40	61	9,552	0.64%
2022/11/25	13	60.78	117	60.45	60.70	-104	9,562	-1.09%	大賣/鉅額交易
2022/11/24	3	59.60	3	59.40	59.80	0	9,497	0.00%
2022/11/23	0	0.00	0.1	59.00	58.70	-0.1	9,479	0.00%
2022/11/22	0.2	57.30	2	57.15	57.20	-1.9	9,543	-0.02%
2022/11/18	3	57.60	0	0.00	57.70	3	9,624	0.03%
2022/11/17	4	58.58	0	0.00	58.50	4	9,620	0.04%
2022/11/16	2	59.45	25	59.50	59.00	-23	9,648	-0.24%
2022/11/15	36	58.59	0	0.00	58.50	36	9,664	0.37%
2022/11/14	67	58.21	3	58.30	58.30	64	9,673	0.66%
2022/11/11	6	57.62	29	57.70	57.30	-23	9,690	-0.24%
2022/11/10	12	56.76	0	0.00	56.80	12	9,642	0.12%
2022/11/09	37	56.86	6	57.07	57.10	31	9,694	0.32%
2022/11/08	16	57.69	3	57.70	56.70	13	9,791	0.13%
2022/11/07	1	55.70	0	0.00	55.60	1	9,677	0.01%
2022/11/04	16	54.29	19	54.20	54.90	-3	9,596	-0.03%
2022/11/03	1	51.30	0	0.00	51.40	1	9,419	0.01%
2022/11/02	6	52.40	4	52.83	52.00	2	9,427	0.02%
2022/11/01	1	51.90	0	0.00	51.10	1	9,403	0.01%
2022/10/31	0	0.00	2	51.70	52.30	-2	9,403	-0.02%
2022/10/28	2	53.65	1	54.30	52.80	1	9,457	0.01%
2022/10/27	2	54.00	0	0.00	54.10	2	9,421	0.02%
2022/10/25	1	55.30	1	55.60	54.40	0	9,401	0.00%
2022/10/24	0	0.00	1	55.60	55.40	-1	9,443	-0.01%
2022/10/21	1	53.10	2	53.45	53.00	-1	9,368	-0.01%
2022/10/20	1	52.00	1	52.70	53.00	0	9,375	0.00%
2022/10/19	6	55.28	7	55.17	54.50	-1	9,370	-0.01%
2022/10/13	7	51.93	7	52.23	51.60	0	9,780	0.00%
2022/10/12	4	53.90	0	0.00	53.80	4	9,889	0.04%
2022/10/11	3	57.67	2	56.00	56.10	1	9,820	0.01%
2022/10/07	2	58.80	0	0.00	58.90	2	9,705	0.02%
2022/10/06	2	57.40	4	57.90	58.30	-2	9,651	-0.02%
2022/10/05	4	57.45	3	57.77	57.40	1	9,582	0.01%
2022/10/04	3	55.93	2	55.50	56.50	1	9,528	0.01%
2022/10/03	4	52.88	6.1	53.04	53.90	-2.1	9,458	-0.02%
2022/09/30	0.1	50.10	1	50.00	51.70	-0.9	9,524	-0.01%
2022/09/29	3	51.40	6	52.50	51.20	-3	9,759	-0.03%
2022/09/28	6.1	51.87	9	52.27	51.50	-2.9	10,070	-0.03%
2022/09/27	3	55.57	0	0.00	55.50	3	10,023	0.03%
2022/09/26	8	56.01	7	56.69	55.20	1	10,039	0.01%
2022/09/23	0.1	58.60	1	58.90	57.90	-1	10,118	-0.01%
2022/09/22	29	58.07	28	58.81	58.00	1	10,163	0.01%
2022/09/21	43	57.78	51	58.79	59.70	-8	9,902	-0.08%
2022/09/20	2	56.20	3	55.83	55.40	-1	9,725	-0.01%
2022/09/19	1	55.50	1	55.30	55.10	0	10,215	0.00%
2022/09/16	9	58.56	15	58.76	59.10	-6	10,379	-0.06%
2022/09/15	24	58.34	24	58.67	59.00	0	10,546	0.00%
2022/09/14	1	56.70	5	55.70	56.70	-4	10,629	-0.04%
2022/09/13	14.1	54.80	0	0.00	54.60	14.1	10,650	0.13%
2022/09/12	0	0.00	6	56.00	55.80	-6	10,866	-0.06%
2022/09/08	7	53.03	2	52.90	52.70	5	10,952	0.05%
2022/09/07	1	54.00	0	0.00	54.20	1	11,060	0.01%
2022/09/06	1	55.20	2	55.30	55.10	-1	11,209	-0.01%
2022/09/02	0	54.30	1	54.80	54.10	-1	11,571	-0.01%
2022/09/01	6	56.38	2	55.60	55.80	4	11,840	0.03%
2022/08/31	6.1	57.69	2	57.05	57.90	4.1	12,072	0.03%
2022/08/29	1.1	58.90	0	0.00	58.00	1.1	12,384	0.01%
2022/08/26	3	62.37	1	62.20	62.60	2	12,564	0.02%
2022/08/25	7.1	62.21	0	0.00	62.20	7.1	12,740	0.06%
2022/08/24	1.3	64.05	0	0.00	62.80	1.3	13,040	0.01%
2022/08/23	1	63.92	1	64.90	63.80	0	13,155	0.00%
2022/08/22	5.1	66.28	6	66.65	64.90	-1	13,280	-0.01%
2022/08/19	8.2	68.47	1	68.70	68.10	7.2	13,663	0.05%
2022/08/18	2	69.25	8	69.55	69.30	-6	13,935	-0.04%
2022/08/17	4	69.20	16	69.45	69.20	-12	14,208	-0.08%
2022/08/16	2	68.80	14	69.16	68.50	-12	14,467	-0.08%
2022/08/15	19	68.47	63	68.36	69.60	-44	15,072	-0.29%
2022/08/12	88	68.55	10	68.80	68.60	78	15,127	0.52%
2022/08/11	2	67.40	2	67.20	66.90	0	15,344	0.00%
2022/08/09	1	67.00	2	67.15	67.40	-1	15,835	-0.01%
2022/08/08	1.1	66.05	1	67.00	66.70	0.1	16,152	0.00%
2022/08/05	0	0.00	1	67.00	67.50	-1	16,343	-0.01%
2022/08/04	6	67.00	7	65.83	66.40	-1	16,756	-0.01%
2022/08/03	3	66.90	3	67.50	67.20	0	17,114	0.00%
2022/08/01	1	67.70	1	67.80	68.80	0	18,273	0.00%
2022/07/29	2	68.70	1	69.00	68.60	1	18,835	0.01%
2022/07/28	0	0.00	7	67.90	68.00	-7	19,610	-0.04%
2022/07/26	2	67.30	0	0.00	67.60	2	20,545	0.01%
2022/07/25	5	67.86	4	68.77	68.00	1	20,856	0.00%
2022/07/22	2	69.50	3	69.00	69.50	-1	20,982	0.00%
2022/07/21	12	68.61	5	68.10	68.20	7	21,120	0.03%
2022/07/20	3	67.30	5	68.16	67.20	-2	20,998	-0.01%
2022/07/19	1	67.20	0	0.00	67.80	1	21,373	0.00%
2022/07/18	0	0.00	5	66.50	66.50	-5	21,806	-0.02%
2022/07/15	5	65.14	3	66.30	65.30	2	22,470	0.01%
2022/07/14	3	66.30	0	0.00	66.30	3	23,861	0.01%
2022/07/13	3	66.50	1	66.50	64.70	2	24,483	0.01%
2022/07/12	2	63.75	0	0.00	64.00	2	24,813	0.01%
2022/07/11	4	66.98	4	67.33	67.10	0	25,378	0.00%
2022/07/08	11	67.14	14.1	67.16	67.10	-3.1	25,436	-0.01%
2022/07/07	9	64.50	7	65.10	65.60	2	25,271	0.01%
2022/07/06	12	66.20	12.2	66.49	65.30	-0.2	25,067	0.00%
2022/07/05	5.2	63.09	7	62.61	64.30	-1.8	24,880	-0.01%
2022/07/04	12	62.60	5	62.82	62.10	7	24,830	0.03%
2022/07/01	2	64.75	1	61.90	61.80	1	24,789	0.00%
2022/06/30	0	0.00	10	65.55	65.00	-10	24,566	-0.04%
2022/06/29	0	0.00	4	67.88	67.90	-4	24,375	-0.02%
2022/06/28	7	69.84	1	69.70	70.30	6	24,253	0.02%
2022/06/27	41.1	71.88	34	70.45	71.20	7.1	24,082	0.03%
2022/06/24	5	68.40	4	69.00	66.80	1	23,592	0.00%
2022/06/23	4	67.50	4	67.50	66.40	0	23,286	0.00%
2022/06/22	2.2	69.60	6.1	69.84	68.00	-3.9	23,057	-0.02%
2022/06/21	12.1	72.90	12	73.48	73.10	0.1	22,630	0.00%
2022/06/20	3.2	77.15	6	74.98	72.60	-2.9	22,392	-0.01%
2022/06/17	0	0.00	2	79.10	78.60	-2	22,053	-0.01%
2022/06/16	11	82.41	10.6	83.10	80.00	0.4	21,857	0.00%
2022/06/15	0	85.50	1	83.60	83.60	-1	21,658	0.00%
2022/06/14	8.3	85.36	5	85.58	85.40	3.3	21,510	0.02%
2022/06/13	6.2	88.74	4	88.40	87.30	2.2	21,437	0.01%
2022/06/10	13	90.42	19	90.65	91.00	-6	21,527	-0.03%
2022/06/09	21.3	94.47	8	93.84	93.10	13.3	21,528	0.06%
2022/06/08	20	99.05	13	98.94	98.20	7	21,804	0.03%
2022/06/07	1	104.00	2	105.00	104.50	-1	22,353	0.00%
2022/06/06	1	104.50	1	107.00	102.00	0	22,305	0.00%
2022/06/02	2	102.75	3	103.67	103.50	-1	22,127	0.00%
2022/06/01	3	99.80	16	99.62	102.00	-13	22,033	-0.06%
2022/05/31	8	97.76	7	97.54	97.60	1	21,879	0.00%
2022/05/30	3	97.33	5	97.62	97.80	-2	21,952	-0.01%
2022/05/27	21	98.08	16	98.69	97.50	5	21,887	0.02%
2022/05/26	8	99.30	12	99.78	100.50	-4	21,470	-0.02%
2022/05/25	36	99.19	35	97.79	97.70	1	21,354	0.00%
2022/05/24	23	97.87	13	97.77	97.20	10	21,214	0.05%
2022/05/23	12	98.49	9	98.88	97.40	3	21,216	0.01%
2022/05/20	3	93.97	5	93.74	93.60	-2	20,693	-0.01%
2022/05/19	6	91.48	5	91.82	91.90	1	20,716	0.00%
2022/05/18	8	93.40	7	93.64	93.40	1	20,599	0.00%
2022/05/17	13	93.95	12	92.47	91.80	1	20,581	0.00%
2022/05/16	16	92.74	17	94.94	95.50	-1	20,511	0.00%
2022/05/13	5	95.60	2	96.00	94.60	3	20,239	0.01%
2022/05/12	15	98.12	17	96.43	94.50	-2	20,084	-0.01%
2022/05/11	13	99.00	14	100.96	98.00	-1	19,675	-0.01%
2022/05/10	23	103.33	17	102.94	101.00	6	19,482	0.03%
2022/05/09	14	103.68	14	105.39	100.50	0	18,875	0.00%
2022/05/06	17	104.65	18.1	105.89	108.00	-1.1	18,397	-0.01%
2022/05/05	19	103.89	25	103.08	105.00	-6	17,863	-0.03%
2022/05/04	15	99.02	18	98.78	100.50	-3	17,011	-0.02%
2022/05/03	8	93.44	9	92.87	94.60	-1	16,316	-0.01%
2022/04/29	20	92.37	22.1	91.95	92.20	-2.1	16,138	-0.01%
2022/04/28	14	87.57	19	87.97	87.00	-5	15,888	-0.03%
2022/04/27	10	85.98	6	85.92	86.00	4	15,709	0.03%
2022/04/26	5.1	88.18	3	88.80	85.40	2.1	15,567	0.01%
2022/04/25	25	91.42	20	91.53	88.30	5	15,288	0.03%
2022/04/22	15	97.50	18	98.68	97.80	-3	14,841	-0.02%
2022/04/21	18	102.89	19	102.39	100.50	-1	14,272	-0.01%
2022/04/20	16	102.74	15.1	101.68	98.60	0.9	13,562	0.01%
2022/04/19	13	99.01	16.1	99.89	98.50	-3.1	12,164	-0.03%
2022/04/18	17	98.29	11	96.77	95.80	6	11,499	0.05%
2022/04/15	17	95.35	23.3	96.41	99.30	-6.3	11,147	-0.06%
2022/04/14	0	0.00	1.1	89.96	91.10	-1.1	10,553	-0.01%
2022/04/13	2	88.85	2	88.95	88.40	0	10,569	0.00%
2022/04/12	6	87.47	3	89.70	87.70	3	10,571	0.03%
2022/04/11	2	90.50	2.1	90.88	90.50	-0.1	10,472	0.00%
2022/04/08	0	0.00	2	88.25	88.50	-2	10,337	-0.02%
2022/04/07	0	0.00	2	85.15	84.80	-2	10,279	-0.02%
2022/04/06	0	0.00	4	87.50	87.50	-4	10,235	-0.04%
2022/04/01	0	0.00	6	87.45	87.50	-6	10,292	-0.06%
2022/03/31	8	86.83	0	0.00	86.40	8	10,304	0.08%
2022/03/30	1	86.90	1	86.60	86.90	0	10,330	0.00%
2022/03/29	3	85.90	4	86.40	86.30	-1	10,363	-0.01%
2022/03/28	3	84.07	6	84.70	86.50	-3	10,438	-0.03%
2022/03/25	1.1	84.00	0	0.00	84.70	1.1	10,660	0.01%
2022/03/24	2	87.35	1	86.50	86.40	1	10,848	0.01%
2022/03/23	0	0.00	3	87.93	88.00	-3	11,509	-0.03%
2022/03/22	3.1	86.83	3	86.67	86.70	0.1	12,102	0.00%
2022/03/21	0	0.00	2	88.35	87.80	-2	12,365	-0.02%
2022/03/18	2	88.00	5	88.40	88.30	-3	12,395	-0.02%
2022/03/17	6	88.88	1	89.00	88.50	5	12,374	0.04%
2022/03/16	1.1	88.87	1	89.20	87.50	0.1	12,354	0.00%
2022/03/15	3	93.83	2	92.90	92.20	1	12,199	0.01%
2022/03/14	15	100.67	9.5	100.16	99.40	5.5	12,142	0.05%
2022/03/11	30	99.26	27.1	98.92	99.50	2.9	11,808	0.02%
2022/03/10	14	97.20	19.5	97.40	99.50	-5.5	11,305	-0.05%
2022/03/09	2	89.75	4	90.15	90.50	-2	10,610	-0.02%
2022/03/07	1	89.10	8	88.83	89.90	-7	10,536	-0.07%
2022/03/04	5	93.04	7.1	92.68	91.50	-2.1	10,468	-0.02%
2022/03/03	0	0.00	4	93.58	93.50	-4	10,289	-0.04%
2022/03/02	1	91.30	0	0.00	92.00	1	10,161	0.01%
2022/03/01	4	92.05	10	92.28	92.70	-6	10,086	-0.06%
2022/02/25	2	90.95	1.1	91.51	89.90	0.9	9,997	0.01%
2022/02/24	1	92.50	3	91.67	89.80	-2	9,799	-0.02%
2022/02/23	64	90.57	64	90.80	91.90	0	9,637	0.00%
2022/02/21	9	90.06	4	89.80	90.00	5	9,196	0.05%
2022/02/18	19	88.94	23	89.77	89.90	-4	9,023	-0.04%
2022/02/17	1	88.90	5	87.96	88.50	-4	8,932	-0.04%
2022/02/16	7	88.71	8	88.83	89.60	-1	8,823	-0.01%
2022/02/15	0	0.00	1	85.00	84.30	-1	8,687	-0.01%
2022/02/14	0	0.00	0.2	83.00	83.20	-0.2	8,690	0.00%
2022/02/11	5	83.70	3	82.93	83.00	2	8,694	0.02%
2022/02/10	0	0.00	2	84.10	84.00	-2	8,765	-0.02%
2022/02/09	1	80.40	2	80.40	81.00	-1	8,665	-0.01%
2022/02/08	1	78.30	1	79.20	79.80	0	8,694	0.00%
2022/02/07	3	77.47	2	78.75	78.50	1	8,886	0.01%
2022/01/26	0	0.00	1	73.40	73.40	-1	9,113	-0.01%
2022/01/24	5	74.40	5	75.08	75.90	0	9,262	0.00%
2022/01/20	1	75.70	1	75.50	76.10	0	9,246	0.00%
2022/01/19	2	76.15	4	76.20	74.90	-2	9,303	-0.02%
2022/01/18	1.1	78.71	1	79.30	79.00	0.1	9,205	0.00%
2022/01/14	3	78.33	3	78.00	79.10	0	9,374	0.00%
2022/01/13	1	78.40	3	78.47	78.20	-2	9,432	-0.02%
2022/01/12	2	79.25	1	78.00	78.00	1	9,517	0.01%
2022/01/07	0	0.00	2	79.95	79.80	-2	9,786	-0.02%
2022/01/06	4	82.55	1	83.30	81.60	3	9,897	0.03%
2022/01/05	3	81.10	3	81.53	81.40	0	9,908	0.00%
2022/01/04	0	0.00	4	80.70	81.00	-4	10,021	-0.04%
2022/01/03	1	79.00	30	79.28	80.30	-29	10,181	-0.28%
2021/12/30	0.1	81.60	0	0.00	81.60	0.1	10,494	0.00%
2021/12/27	0	0.00	2	83.05	82.50	-2	11,021	-0.02%
2021/12/24	2	82.90	0	0.00	82.80	2	11,269	0.02%
2021/12/23	1	84.00	7	83.86	83.10	-6	11,531	-0.05%
2021/12/22	2	83.45	1	83.00	83.50	1	11,633	0.01%
2021/12/21	28	83.59	26.2	83.59	83.50	1.8	11,559	0.02%
2021/12/20	15.2	84.10	18.2	83.50	83.00	-3	11,394	-0.03%
2021/12/17	72.3	83.34	62.2	84.66	83.40	10.1	11,254	0.09%
2021/12/16	79	79.14	103	78.59	79.70	-24	10,636	-0.23%	大賣/
2021/12/15	31	76.96	4	77.15	77.50	27	10,067	0.27%
2021/12/10	1	73.10	3	73.17	72.60	-2	9,981	-0.02%
2021/12/08	4	77.18	3	77.53	75.70	1	10,226	0.01%
2021/12/07	8.1	75.18	4	75.33	75.30	4.1	10,085	0.04%
2021/12/06	2	74.35	3	74.97	74.10	-1	10,137	-0.01%
2021/12/03	3	74.60	1	74.80	73.00	2	10,232	0.02%
2021/12/02	3	75.37	3	74.83	74.90	0	10,590	0.00%
2021/12/01	1	72.10	1	72.40	72.70	0	10,660	0.00%
2021/11/30	3	73.20	3	71.40	73.10	0	11,010	0.00%
2021/11/26	1	73.30	0	0.00	69.80	1	11,592	0.01%
2021/11/24	0	0.00	1	72.80	73.20	-1	12,403	-0.01%
2021/11/23	60	71.75	61	71.46	71.50	-1	12,572	-0.01%
2021/11/22	1	71.50	0	0.00	71.40	1	13,003	0.01%
2021/11/19	0	0.00	3	69.50	69.50	-3	13,714	-0.02%
2021/11/18	0	0.00	1	71.00	71.10	-1	15,042	-0.01%
2021/11/17	1	70.70	0	0.00	70.80	1	15,308	0.01%
2021/11/16	3	73.07	4	72.83	72.80	-1	15,561	-0.01%
2021/11/15	3	71.27	0	0.00	70.60	3	16,377	0.02%
2021/11/12	1	73.50	1	72.50	73.20	0	16,816	0.00%
2021/11/10	2	73.20	0	0.00	72.60	2	16,824	0.01%
2021/11/09	0	0.00	2	72.35	72.90	-2	16,866	-0.01%
2021/11/08	1	71.30	2	70.80	71.60	-1	16,862	-0.01%
2021/11/05	0	0.00	2	70.30	70.30	-2	16,934	-0.01%
2021/11/04	6	70.67	6	69.95	69.10	0	17,083	0.00%
2021/11/03	9	68.71	7	68.87	68.00	2	17,159	0.01%
2021/11/02	1	67.40	0	0.00	66.70	1	17,617	0.01%
2021/11/01	0	0.00	1	66.50	67.00	-1	17,840	-0.01%
2021/10/29	3	65.40	1	65.80	65.30	2	17,819	0.01%
2021/10/28	3	65.77	13	64.78	64.60	-10	17,868	-0.06%
2021/10/27	1.1	65.81	2	65.80	65.70	-1	18,117	-0.01%
2021/10/26	0	0.00	2	67.70	68.00	-2	18,603	-0.01%
2021/10/25	1	69.60	0	0.00	68.70	1	19,193	0.01%
2021/10/21	2	70.00	0	0.00	70.20	2	19,883	0.01%
2021/10/20	7	68.94	5	69.40	68.80	2	20,089	0.01%
2021/10/14	3	67.53	4	68.25	68.20	-1	21,392	0.00%
2021/10/13	4	70.98	7	70.17	67.70	-3	21,481	-0.01%
2021/10/12	2	69.00	1	69.90	69.60	1	22,429	0.00%
2021/10/08	5	75.38	7	75.74	76.30	-2	22,963	-0.01%
2021/10/07	3	77.60	3	76.83	75.50	0	23,501	0.00%
2021/10/06	6	71.62	5	72.00	71.30	1	23,866	0.00%
2021/10/05	8	69.31	8	69.36	71.50	0	24,268	0.00%
2021/10/04	5	73.82	7	72.91	70.50	-2	24,809	-0.01%
2021/10/01	4	75.70	8	78.11	74.40	-4	25,770	-0.02%
2021/09/30	11	80.85	3	79.20	80.90	8	26,652	0.03%
2021/09/29	3	79.43	3	79.20	77.00	0	27,527	0.00%
2021/09/27	6	79.72	7	80.44	79.20	-1	29,831	0.00%
2021/09/23	3	79.40	3	79.30	78.90	0	34,886	0.00%
2021/09/17	5	79.42	13	79.26	80.00	-8	39,933	-0.02%
2021/09/15	8	79.05	9	77.83	79.90	-1	46,178	0.00%
2021/09/14	1	78.10	1	81.30	78.30	0	48,285	0.00%
2021/09/13	1	79.20	1	80.90	79.50	0	51,510	0.00%
2021/09/10	3	78.87	3	78.70	78.80	0	51,714	0.00%
2021/09/09	18	78.14	10	78.00	78.20	8	53,088	0.02%
2021/09/08	2	78.55	3	78.33	79.40	-1	53,904	0.00%
2021/09/07	5	81.04	2	80.65	78.20	3	55,329	0.01%
2021/09/03	5	81.02	5	83.28	81.30	0	56,818	0.00%
2021/09/02	11	83.11	11	82.92	84.60	0	56,864	0.00%
2021/09/01	6.1	84.92	3	84.83	83.50	3.1	57,142	0.01%
2021/08/31	3	90.27	1	90.30	89.50	2	57,798	0.00%
2021/08/30	43	92.43	45	91.86	90.50	-2	58,324	0.00%
2021/08/27	7	89.16	11	88.73	88.80	-4	58,913	-0.01%
2021/08/26	5	89.86	14	90.44	89.70	-9	61,224	-0.01%
2021/08/25	54	89.29	59	89.45	91.00	-5	62,654	-0.01%
2021/08/24	23	90.14	22	90.55	87.00	1	62,379	0.00%
2021/08/23	14	85.99	15	87.10	87.30	-1	61,844	0.00%
2021/08/20	1	79.70	0	0.00	79.40	1	62,542	0.00%
2021/08/19	27	81.04	25	82.58	76.70	2	62,969	0.00%
2021/08/18	30	77.67	40	80.52	81.60	-10	62,946	-0.02%
2021/08/16	0	0.00	1	75.40	76.10	-1	65,314	0.00%
2021/08/13	4	78.00	2	77.35	76.10	2	66,434	0.00%
2021/08/12	8	77.14	8	77.24	77.90	0	67,719	0.00%
2021/08/11	24	75.65	29	76.86	76.40	-5	68,500	-0.01%
2021/08/10	96	80.64	98	77.81	77.10	-2	68,870	0.00%
2021/08/09	8	81.29	11	81.73	79.60	-3	69,060	0.00%
2021/08/06	37.1	84.85	36	84.42	82.00	1.1	69,491	0.00%
2021/08/05	21	79.60	10	80.23	79.20	11	69,395	0.02%
2021/08/04	5	78.30	4	78.18	78.50	1	69,542	0.00%
2021/08/03	9	79.13	11	78.98	77.90	-2	70,666	0.00%
2021/08/02	17	78.16	23	77.49	79.00	-6	70,835	-0.01%
2021/07/30	10	82.95	4.1	80.29	78.00	5.9	70,764	0.01%
2021/07/29	26.1	81.19	32	78.95	83.20	-5.9	70,488	-0.01%
2021/07/28	10	76.23	13	76.24	75.70	-3	70,084	0.00%
2021/07/27	6	76.73	6	78.27	75.00	0	69,851	0.00%
2021/07/26	8	79.34	5	81.52	78.00	3	69,664	0.00%
2021/07/23	1	81.60	11	81.90	81.60	-10	69,686	-0.01%
2021/07/22	19	78.06	28	78.49	78.20	-9	69,480	-0.01%
2021/07/21	40	81.73	34	81.23	79.50	6	69,262	0.01%
2021/07/20	8	83.81	34	83.23	83.00	-26	69,033	-0.04%
2021/07/19	75	87.95	13	87.38	86.60	62	70,040	0.09%
2021/07/16	76	93.15	62	93.27	88.00	14	70,757	0.02%
2021/07/15	10.1	87.63	15	88.95	91.40	-4.9	70,483	-0.01%
2021/07/14	30	84.52	33	84.60	83.10	-3	71,253	0.00%
2021/07/13	51	91.46	59	92.04	88.00	-8	71,451	-0.01%
2021/07/12	27	97.66	25	96.95	95.00	2	71,273	0.00%
2021/07/09	46.1	97.11	39	96.76	95.00	7.1	70,768	0.01%
2021/07/08	49.1	98.16	58.1	98.93	101.00	-9	70,237	-0.01%
2021/07/07	84	98.84	113	99.58	96.40	-29	69,118	-0.04%	大賣/
2021/07/06	92.1	103.65	74	102.05	99.90	18.1	68,179	0.03%
2021/07/05	45	102.25	49.5	103.42	99.30	-4.5	67,273	-0.01%
2021/07/02	144.3	111.93	121	109.80	109.50	23.3	66,281	0.04%	大買/大賣/
2021/07/01	199.5	114.52	172.2	115.43	111.00	27.3	65,435	0.04%	大買/大賣/
2021/06/30	31	105.55	37.6	105.98	110.50	-6.6	62,480	-0.01%
2021/06/29	136.9	105.90	137	105.05	100.50	-0.1	60,994	0.00%	大買/大賣/
2021/06/28	100	106.85	94	107.59	107.00	6	59,009	0.01%
2021/06/25	131	102.29	131	102.32	102.00	0	56,329	0.00%	大買/大賣/
2021/06/24	119	95.87	143	95.99	98.10	-24	53,319	-0.05%	大買/大賣/
2021/06/23	119	93.33	125	93.24	89.80	-6	50,069	-0.01%	大買/大賣/
2021/06/22	108	97.42	135	98.25	99.70	-27	47,918	-0.06%	大買/大賣/
2021/06/21	4	90.45	8	90.70	90.70	-4	44,599	-0.01%
2021/06/18	235	80.23	255.5	81.03	82.50	-20.5	44,279	-0.05%	大買/大賣/
2021/06/17	51	74.05	52	73.39	75.00	-1	43,059	0.00%
2021/06/16	219	75.49	176	75.92	71.70	43	42,298	0.10%	大買/大賣/
2021/06/15	49	73.95	52	74.26	74.30	-3	40,804	-0.01%
2021/06/11	71	71.05	70	71.06	70.50	1	39,747	0.00%
2021/06/10	17	66.36	20	66.84	67.80	-3	38,670	-0.01%
2021/06/09	26	67.29	20	67.59	66.90	6	38,325	0.02%
2021/06/08	60	69.01	61	69.09	67.50	-1	37,791	0.00%
2021/06/07	37	67.56	40	67.33	65.40	-3	36,736	-0.01%
2021/06/04	87	74.91	80	74.90	70.20	7	35,885	0.02%
2021/06/03	174.1	78.27	139.1	78.78	76.70	35	34,724	0.10%	大買/大賣/
2021/06/02	48	75.36	71	74.17	77.00	-23	32,196	-0.07%
2021/06/01	7	68.87	37	68.05	70.00	-30	30,426	-0.10%
2021/05/31	56	69.88	30	70.16	67.40	26	29,963	0.09%
2021/05/28	96.1	69.42	64	69.23	68.60	32.1	29,180	0.11%
2021/05/27	48	67.61	44	67.04	68.20	4	28,200	0.01%
2021/05/26	109	66.34	93	65.73	66.10	16	27,470	0.06%	大買/
2021/05/25	134	71.21	122	68.16	65.50	12	26,646	0.04%	大買/大賣/
2021/05/24	68	71.55	85.1	71.30	70.00	-17.1	25,420	-0.07%
2021/05/21	112.1	65.07	109	65.55	67.70	3.1	23,704	0.01%	大買/大賣/
2021/05/20	110	66.40	89.1	66.13	61.70	20.9	22,447	0.09%	大買/
2021/05/19	94	63.19	93	61.38	64.90	1	21,046	0.00%
2021/05/18	36	57.36	39	57.34	59.00	-3	20,204	-0.01%
2021/05/17	36	54.94	39	55.08	53.70	-3	19,623	-0.02%
2021/05/14	89.1	57.02	100	56.59	59.60	-10.9	19,165	-0.06%
2021/05/13	39	58.59	17	59.14	57.50	22	18,372	0.12%
2021/05/12	13	66.22	42	64.74	63.80	-29	17,695	-0.16%
2021/05/11	26	75.62	27	76.07	70.80	-1	17,218	-0.01%
2021/05/10	3	72.63	29	71.30	75.10	-26	15,994	-0.16%
2021/05/07	0	0.00	1	64.20	68.30	-1	15,655	-0.01%
2021/05/06	1	70.00	0	0.00	66.10	1	15,376	0.01%
2021/05/05	0	0.00	2.1	68.48	68.50	-2.1	15,070	-0.01%
2021/05/04	1	70.10	2	67.00	67.00	-1	14,815	-0.01%
2021/05/03	0	0.00	50	73.60	74.40	-50	14,627	-0.34%
2021/04/29	1	67.60	51	65.25	70.80	-50	14,362	-0.35%
2021/04/28	30	66.42	1	67.00	66.50	29	14,027	0.21%
2021/04/27	29	64.53	27	68.00	66.10	2	13,789	0.01%
2021/04/26	15	57.60	21	60.81	64.30	-6	13,492	-0.04%
2021/04/23	154	55.49	163	55.66	58.60	-9	13,222	-0.07%	大買/大賣/
2021/04/22	133.1	55.97	117	55.95	54.10	16.1	12,087	0.13%	大買/大賣/
2021/04/21	116	53.57	19.1	51.30	53.90	96.9	11,255	0.86%	大買/
2021/04/20	199	48.10	198	47.95	49.00	1	10,506	0.01%	大買/大賣/
2021/04/19	72	46.59	68.3	46.61	46.90	3.7	9,456	0.04%
2021/04/16	29	41.12	17	41.07	42.75	12	8,607	0.14%
2021/04/15	3	38.90	0	0.00	38.90	3	8,037	0.04%
2021/04/14	0	0.00	1	38.90	38.00	-1	7,958	-0.01%
2021/04/13	3	38.65	0	0.00	38.20	3	7,811	0.04%
2021/04/12	2	38.88	5	38.60	38.40	-3	7,710	-0.04%
2021/04/09	0	0.00	4	37.48	37.55	-4	7,495	-0.05%
2021/04/08	8	40.12	8	39.63	39.50	0	7,199	0.00%
2021/04/07	9	40.13	8	40.40	40.00	1	6,955	0.01%
2021/04/06	36	38.62	36	38.13	38.90	0	6,566	0.00%
2021/04/01	19	36.43	13	36.55	36.45	6	6,256	0.10%
2021/03/31	31	34.63	32	34.17	35.80	-1	5,819	-0.02%
2021/03/25	9	31.15	9	31.65	30.85	0	5,535	0.00%
2021/03/23	6	32.12	6	33.15	32.40	0	5,456	0.00%
2021/03/22	0	0.00	2	33.08	32.95	-2	5,314	-0.04%
2021/03/19	0	0.00	5	31.70	32.00	-5	5,046	-0.10%
2021/03/18	10	30.90	1	31.00	31.45	9	4,834	0.19%
2021/03/17	0	0.00	5	30.00	30.20	-5	4,698	-0.11%
2021/03/16	0	0.00	1	29.95	29.90	-1	4,630	-0.02%
2021/03/15	2	29.55	45	29.50	29.85	-43	4,593	-0.94%
2021/03/12	40	28.90	0	0.00	29.05	40	4,540	0.88%
2021/03/11	10	29.03	0	0.00	28.80	10	4,490	0.22%
2021/03/10	0	0.00	1	28.80	28.85	-1	4,446	-0.02%
2021/03/09	10	28.71	53	28.28	28.65	-43	4,404	-0.98%
2021/03/08	15	28.12	11	28.22	28.00	4	4,313	0.09%
2021/03/05	4	28.15	14.3	28.60	27.90	-10.3	4,276	-0.24%
2021/03/04	5	28.05	0	0.00	28.25	5	4,135	0.12%
2021/03/03	15	27.62	0	0.00	27.95	15	4,080	0.37%
2021/03/02	8	27.28	8	27.95	27.30	0	4,044	0.00%
2021/02/26	5	27.65	0	0.00	27.85	5	4,016	0.12%
2021/02/24	0	0.00	55	27.13	27.10	-55	3,886	-1.42%
2021/02/23	35	26.84	25	27.00	26.85	10	3,814	0.26%
2021/02/19	50	26.28	0	0.00	26.40	50	3,758	1.33%
2021/02/18	25	26.75	25	26.67	26.75	0	3,721	0.00%
2021/01/26	0	0.00	1.2	24.47	24.55	-1.2	3,468	-0.03%
2021/01/25	6.2	25.00	25	24.94	25.00	-18.8	3,462	-0.54%
2021/01/22	5	24.20	0	0.00	24.50	5	3,437	0.15%
2021/01/21	25	24.57	10	24.40	24.15	15	3,422	0.44%
2021/01/20	0	0.00	2	23.85	23.80	-2	3,393	-0.06%
2021/01/18	0	0.00	10	25.05	25.20	-10	3,304	-0.30%
2021/01/15	0	0.00	40	26.40	26.00	-40	3,227	-1.24%
2021/01/14	26	27.79	25	28.10	27.60	1	3,095	0.03%
2021/01/13	40	27.04	7	27.31	27.00	33	2,920	1.13%
2021/01/12	8	27.04	47	27.93	26.75	-39	2,810	-1.39%
2021/01/11	0	0.00	7	26.75	26.75	-7	2,369	-0.30%
2021/01/08	10	24.15	0	0.00	24.35	10	2,273	0.44%
2021/01/07	37	24.06	6	23.90	24.05	31	2,241	1.38%
2021/01/06	6	25.05	110	24.56	24.45	-104	2,191	-4.75%	大賣/鉅額交易
2021/01/05	10	25.10	71	25.04	24.95	-61	2,144	-2.84%
2021/01/04	1	24.85	5	24.75	24.90	-4	2,076	-0.19%
2020/12/31	36	24.49	5	24.60	24.45	31	2,043	1.52%
2020/12/30	12	24.43	0	0.00	24.55	12	2,025	0.59%
2020/12/29	70	24.97	56.2	25.34	24.70	13.8	1,997	0.69%
2020/12/28	45.3	25.14	5	25.15	25.15	40.3	1,902	2.12%
2020/12/25	38	24.33	0	0.00	24.25	38	1,767	2.15%
2020/12/24	31	24.11	10	24.30	24.05	21	1,732	1.21%
2020/12/23	6	24.08	2	23.60	24.20	4	1,714	0.23%
2020/12/22	26	24.47	20	25.14	23.85	6	1,668	0.36%
2020/12/21	27	24.68	13	24.91	25.20	14	1,463	0.96%
2020/12/18	16	23.57	15	23.68	23.75	1	1,234	0.08%
2020/12/17	0	0.00	5	23.05	23.15	-5	1,152	-0.43%
2020/12/16	0	0.00	10	22.90	23.05	-10	1,148	-0.87%
2020/12/15	15	23.20	0	0.00	22.50	15	1,121	1.34%
2020/12/11	0	0.00	1	22.70	22.35	-1	1,079	-0.09%
2020/12/09	10	23.15	20	22.98	23.15	-10	1,053	-0.95%
2020/12/08	20	22.75	10	22.80	22.80	10	1,033	0.97%
2020/12/02	0	0.00	0	22.35	22.30	0	1,035	0.00%
2020/11/30	1	22.95	0	0.00	22.40	1	1,034	0.10%
2020/11/23	3	22.35	0	0.00	22.35	3	1,041	0.29%
2020/11/16	2	21.65	0	0.00	21.80	2	1,077	0.19%
2020/11/11	0	0.00	50	21.71	21.90	-50	1,110	-4.50%
2020/11/10	0	0.00	25	21.74	21.70	-25	1,115	-2.24%
2020/11/09	5	21.45	0	0.00	21.25	5	1,096	0.46%
2020/10/28	0	0.00	50	21.62	21.65	-50	1,158	-4.32%
2020/10/21	1	21.55	0	0.00	21.60	1	1,226	0.08%
2020/10/08	0	0.00	3	22.20	22.20	-3	1,265	-0.24%
2020/10/07	46	22.44	0	0.00	22.50	46	1,262	3.64%
2020/10/06	14	22.49	0	0.00	22.55	14	1,262	1.11%
2020/10/05	10	22.45	0	0.00	22.50	10	1,270	0.79%
2020/09/30	1	21.65	0	0.00	21.80	1	1,273	0.08%
2020/09/28	32	21.90	0	0.00	21.85	32	1,326	2.41%
2020/09/25	20	21.52	0	0.00	21.55	20	1,364	1.47%
2020/09/24	0	0.00	53	21.35	21.35	-53	1,423	-3.72%
2020/09/23	6	21.85	0	0.00	21.65	6	1,441	0.42%
2020/09/21	0	0.00	0	22.45	22.30	0	1,460	0.00%
2020/09/18	10	22.15	0	0.00	22.35	10	1,469	0.68%
2020/09/11	0	0.00	60	22.40	22.30	-60	1,640	-3.66%
2020/09/08	0	0.00	5	23.30	23.10	-5	1,665	-0.30%
2020/09/07	56	23.30	1	23.25	23.25	55	1,699	3.24%
2020/09/04	10	22.75	0	0.00	22.80	10	1,724	0.58%
2020/09/03	36	23.03	0	0.00	23.00	36	1,752	2.05%
2020/09/01	0	0.00	26	23.37	23.25	-26	2,211	-1.18%
2020/08/31	5	23.40	6	23.34	23.15	-1	2,262	-0.04%
2020/08/28	1	22.85	0	0.00	22.85	1	2,253	0.04%
2020/08/26	10	22.80	0	0.00	22.80	10	2,292	0.44%
2020/08/25	19	22.67	0	0.00	22.70	19	2,312	0.82%
2020/08/19	1	23.10	0	0.00	22.90	1	2,450	0.04%
2020/08/18	0	0.00	4	23.31	23.05	-4	2,479	-0.16%
2020/08/14	3	23.05	0	0.00	23.10	3	2,529	0.12%
2020/08/13	0	0.00	0.1	22.90	22.80	-0.1	2,524	0.00%
2020/07/31	0	0.00	1	21.65	21.60	-1	2,616	-0.04%
2020/07/28	1	21.20	0	0.00	21.10	1	2,639	0.04%
2020/07/27	1	21.70	0	0.00	21.90	1	2,630	0.04%
2020/07/20	0	0.00	50	22.50	22.90	-50	2,643	-1.89%
2020/07/15	1	22.75	1	22.75	22.80	0	2,678	0.00%
2020/07/08	40	23.40	0	0.00	23.50	40	2,711	1.48%
2020/07/06	0	0.00	80	23.65	23.65	-80	2,691	-2.97%
2020/06/30	10	24.70	0	0.00	24.80	10	2,552	0.39%
2020/06/24	22	24.65	0	0.00	24.75	22	2,550	0.86%
2020/06/16	38	23.75	0	0.00	23.75	38	2,507	1.52%
2020/06/15	1	23.50	0	0.00	23.40	1	2,537	0.04%
2020/06/12	1	23.50	0	0.00	23.50	1	2,545	0.04%
2020/06/11	2	23.98	0	0.00	23.75	2	2,546	0.08%
2020/06/09	11	24.36	8	24.00	24.40	3	2,550	0.12%
2020/06/08	1	23.45	1	23.85	23.80	0	2,463	0.00%
2020/06/05	5	24.55	0	0.00	24.30	5	2,126	0.24%
2020/06/04	6	23.99	0	0.00	24.05	6	2,083	0.29%
2020/06/03	9	23.65	0	0.00	23.60	9	2,092	0.43%
2020/06/01	2	23.03	0	0.00	23.00	2	2,088	0.10%
2020/05/28	1	23.25	0	0.00	22.55	1	2,026	0.05%
2020/05/14	0	0.00	5	23.90	23.40	-5	1,751	-0.29%
2020/05/12	0	0.00	2	24.70	24.50	-2	1,720	-0.12%
2020/05/11	7	24.62	0	0.00	24.60	7	1,728	0.40%
2020/05/07	0	0.00	2	24.20	24.30	-2	1,761	-0.11%
2020/04/29	2	24.25	0	0.00	24.40	2	1,784	0.11%
2020/04/23	0	0.00	1	23.60	23.60	-1	1,859	-0.05%
2020/04/21	6	23.60	0	0.00	23.60	6	1,880	0.32%
2020/04/16	0	0.00	3	23.75	23.85	-3	1,871	-0.16%
2020/04/15	0	0.00	2	24.05	24.10	-2	1,863	-0.11%
2020/04/09	6	23.05	1	23.00	23.05	5	1,903	0.26%
2020/04/07	0	0.00	4	22.00	22.25	-4	1,878	-0.21%
2020/04/06	0	0.00	15	21.62	21.80	-15	1,876	-0.80%
2020/04/01	15	21.82	5	21.80	21.90	10	1,887	0.53%
2020/03/31	0	0.00	9	21.67	21.70	-9	1,880	-0.48%
2020/03/30	4	21.08	1	20.90	21.30	3	1,876	0.16%
2020/03/27	5	21.40	5	21.65	21.40	0	1,862	0.00%
2020/03/24	5	20.35	0	0.00	20.70	5	1,819	0.27%
2020/03/23	1	19.55	0	0.00	19.80	1	1,806	0.06%
2020/03/20	5	19.80	0	0.00	19.80	5	1,791	0.28%
2020/03/19	5	19.80	1	19.40	19.40	4	1,764	0.23%
2020/03/17	1	23.05	0	0.00	22.65	1	1,733	0.06%
2020/03/13	0	0.00	15	23.88	24.80	-15	1,660	-0.90%
2020/03/11	5	26.65	0	0.00	26.50	5	1,560	0.32%
2020/02/25	0	0.00	6	27.41	27.45	-6	1,394	-0.43%
2020/02/11	0	0.00	10	27.20	27.25	-10	1,467	-0.68%
2020/02/07	0	0.00	10	27.95	27.75	-10	1,482	-0.67%
2020/02/06	1	28.15	0	0.00	28.20	1	1,454	0.07%
2020/02/03	0	0.00	20	27.76	27.80	-20	1,472	-1.36%
2020/01/30	1	28.20	0	0.00	28.15	1	1,428	0.07%
2020/01/20	5	29.40	0	0.00	29.30	5	1,379	0.36%
2020/01/17	2	29.05	0	0.00	29.00	2	1,357	0.15%
2020/01/14	5	29.07	0	0.00	29.00	5	1,385	0.36%
2020/01/10	2	29.00	0	0.00	29.00	2	1,390	0.14%
2020/01/07	5	28.99	0	0.00	29.15	5	1,404	0.36%
2020/01/06	3	29.18	0	0.00	29.05	3	1,427	0.21%
2020/01/03	4	29.40	0	0.00	29.30	4	1,413	0.28%
2020/01/02	1	29.55	0	0.00	29.50	1	1,411	0.07%
2019/12/27	5	29.50	0	0.00	29.35	5	1,720	0.29%
2019/12/16	2	29.18	0	0.00	29.50	2	1,862	0.11%
2019/12/12	7	29.50	0	0.00	29.50	7	1,857	0.38%
2019/12/05	1	29.75	0	0.00	29.70	1	1,908	0.05%
2019/11/29	5	29.60	0	0.00	29.55	5	2,013	0.25%
2019/11/19	5	29.50	0	0.00	29.55	5	2,164	0.23%
2019/11/11	5	29.65	0	0.00	29.50	5	2,208	0.23%
2019/10/22	0	0.00	1	31.05	31.00	-1	2,464	-0.04%
2019/10/21	0	0.00	6	30.70	30.75	-6	2,493	-0.24%
2019/10/16	0	0.00	0.3	30.60	30.65	-0.3	2,694	-0.01%
2019/10/15	0	0.00	1	30.60	30.70	-1	2,710	-0.04%
2019/10/14	0.3	30.85	0	0.00	30.85	0.3	2,703	0.01%
2019/10/04	6	30.39	2	30.60	30.50	4	2,658	0.15%
2019/10/03	6	29.43	0	0.00	29.60	6	2,596	0.23%
2019/09/27	0	0.00	12	29.95	30.00	-12	2,430	-0.49%
2019/09/26	0	0.00	0.2	30.25	30.20	-0.2	2,424	-0.01%
2019/09/25	2.3	30.28	0	0.00	30.55	2.3	2,406	0.09%
2019/09/12	12	31.38	0	0.00	31.30	12	2,291	0.52%
2019/09/11	0	31.45	0	0.00	31.35	0	2,290	0.00%
2019/09/10	0	0.00	50.1	32.02	31.50	-50.1	2,266	-2.21%
2019/09/09	40	31.96	0	0.00	31.85	40	2,228	1.79%
2019/09/05	5	32.00	0	0.00	32.40	5	2,203	0.23%
2019/09/04	4	32.00	0	0.00	32.25	4	2,173	0.18%
2019/09/03	0	0.00	4	32.93	32.45	-4	2,141	-0.19%
2019/09/02	10	32.25	0	0.00	32.60	10	2,091	0.48%
2019/08/30	22	31.80	18	32.15	31.80	4	2,034	0.20%
2019/08/29	1.1	31.87	0	0.00	32.00	1.1	1,986	0.06%
2019/08/28	0	0.00	0.8	31.15	31.05	-0.8	1,924	-0.04%
2019/08/20	0	0.00	5	31.30	31.45	-5	1,885	-0.27%
2019/08/19	2	31.40	13	31.50	31.45	-11	1,856	-0.59%
2019/08/16	0	0.00	2	31.15	31.15	-2	1,817	-0.11%
2019/08/14	10	30.73	0	0.00	30.55	10	1,779	0.56%
2019/08/13	5	30.50	0	0.00	30.50	5	1,767	0.28%
2019/07/26	0	0.00	1	33.70	33.35	-1	1,527	-0.07%
2019/07/25	1	35.00	0	0.00	35.20	1	1,473	0.07%
2019/07/22	0	0.00	16	35.63	35.80	-16	1,281	-1.25%
2019/07/19	2	34.55	12	34.52	34.80	-10	1,186	-0.84%
2019/07/18	0	0.00	1	33.95	33.70	-1	1,121	-0.09%
2019/07/17	0	0.00	1	33.05	32.95	-1	1,030	-0.10%
2019/07/16	0	0.00	4	32.71	32.80	-4	1,002	-0.40%
2019/07/15	0	0.00	1	32.45	32.50	-1	987	-0.10%
2019/07/12	0	0.00	0.2	31.95	31.95	-0.2	988	-0.02%
2019/07/11	0	0.00	2	32.50	32.45	-2	963	-0.21%
2019/07/10	1.2	32.60	7	32.67	32.75	-5.8	952	-0.61%
2019/07/09	0	0.00	1	32.05	32.20	-1	931	-0.11%
2019/07/05	0	0.00	1	31.90	31.65	-1	902	-0.11%
2019/07/02	0	0.00	3	31.25	31.05	-3	853	-0.35%
2019/06/27	0	0.00	2	31.15	31.05	-2	884	-0.23%
2019/06/26	0	0.00	3	31.20	31.25	-3	887	-0.34%
2019/06/25	0	0.00	7	30.93	31.20	-7	883	-0.79%
2019/06/24	3	30.98	0	0.00	30.85	3	865	0.35%
2019/06/20	0	0.00	5	30.55	30.60	-5	828	-0.60%
2019/06/19	0	0.00	5	30.10	30.10	-5	804	-0.62%
2019/05/09	0	0.00	2	30.05	29.95	-2	921	-0.22%
2019/05/08	0	0.00	2	30.05	30.05	-2	901	-0.22%
2019/04/18	0	0.00	1	29.55	29.35	-1	791	-0.13%
2019/02/25	0	0.00	10	29.25	29.25	-10	656	-1.52%
2019/02/15	1	28.65	0	0.00	28.70	1	665	0.15%
2019/02/14	0	0.00	2	28.70	28.65	-2	663	-0.30%
2019/02/12	4	28.64	0	0.00	28.75	4	663	0.60%
2019/02/11	1	28.60	0	0.00	28.65	1	658	0.15%
2019/01/29	2	28.78	0	0.00	28.95	2	653	0.31%
2019/01/24	1	28.95	0	0.00	29.05	1	716	0.14%
2019/01/22	1	29.20	0	0.00	29.10	1	752	0.13%
2019/01/16	1	29.25	0	0.00	29.20	1	828	0.12%
2019/01/15	0	0.00	1	29.35	29.45	-1	859	-0.12%
2019/01/10	0	0.00	5	29.50	29.55	-5	989	-0.51%
2019/01/09	0	0.00	1	29.40	29.35	-1	1,057	-0.09%
2018/12/21	0	0.00	5	29.50	29.30	-5	1,694	-0.30%
2018/12/19	0	0.00	1	29.35	29.50	-1	1,676	-0.06%
2018/12/03	0	0.00	1	29.15	29.20	-1	1,641	-0.06%
2018/11/30	10	29.00	0	0.00	28.80	10	1,623	0.62%
2018/11/28	2	28.90	0	0.00	28.95	2	1,618	0.12%
2018/11/12	1	27.95	0	0.00	27.95	1	1,680	0.06%
2018/11/09	2	28.48	0	0.00	28.35	2	1,676	0.12%
2018/10/30	2	29.00	0	0.00	28.85	2	1,648	0.12%
2018/10/26	1	29.50	0	0.00	29.85	1	1,632	0.06%
2018/10/25	1	29.55	0	0.00	29.50	1	1,617	0.06%
2018/10/24	1	29.80	0	0.00	30.00	1	1,597	0.06%
2018/10/23	0	0.00	1	30.70	30.15	-1	1,576	-0.06%
2018/10/17	4	31.31	5	31.18	30.85	-1	1,499	-0.07%
2018/10/16	5	32.24	11	32.39	31.55	-6	1,424	-0.42%
2018/10/15	1	31.95	12	31.97	31.95	-11	1,158	-0.95%
2018/10/11	4	29.93	0	0.00	30.05	4	1,025	0.39%
2018/10/08	12	30.72	3	30.10	30.80	9	910	0.99%
2018/10/05	1	29.95	0	0.00	29.95	1	868	0.12%
2018/10/04	0	0.00	4	30.58	30.60	-4	841	-0.48%
2018/10/03	0	0.00	11	30.31	30.10	-11	820	-1.34%
2018/10/01	2	29.90	5	29.95	29.90	-3	795	-0.38%
2018/09/28	5	29.90	8	29.85	29.90	-3	791	-0.38%
2018/09/27	2	29.75	12	29.75	29.75	-10	784	-1.27%
2018/09/26	0	0.00	5	29.70	29.70	-5	775	-0.64%
2018/09/25	1	29.55	5	29.67	29.65	-4	773	-0.52%
2018/09/21	0	0.00	10	29.60	29.55	-10	763	-1.31%
2018/09/20	0	0.00	5	29.55	29.40	-5	757	-0.66%
2018/09/19	0	0.00	3	29.53	29.55	-3	753	-0.40%
2018/09/18	0	0.00	1	29.40	29.40	-1	750	-0.13%
2018/09/14	0	0.00	1	29.70	29.65	-1	745	-0.13%
2018/09/10	1	29.95	0	0.00	29.90	1	725	0.14%
2018/08/28	0	0.00	5	31.23	30.95	-5	694	-0.72%
2018/08/23	0	0.00	1	31.00	30.90	-1	665	-0.15%
2018/08/06	0	0.00	1	31.05	30.85	-1	531	-0.19%
2018/05/29	1	29.30	0	0.00	29.15	1	432	0.23%
2018/05/09	0	0.00	1	29.55	29.50	-1	470	-0.21%
2018/05/07	0	0.00	20	28.58	28.80	-20	440	-4.54%
2018/05/04	0	0.00	5	28.35	28.50	-5	436	-1.15%
2018/05/02	0	0.00	5	28.44	28.40	-5	439	-1.14%
2018/04/30	0	0.00	20	28.34	28.25	-20	441	-4.53%
2018/04/27	0	0.00	0.5	28.10	28.15	-0.5	443	-0.12%
2018/04/26	0	0.00	18	28.12	28.05	-18	454	-3.96%
2018/04/25	0	0.00	3	28.00	28.00	-3	459	-0.65%
2018/04/23	0	0.00	61	27.99	28.20	-61	468	-13.01%
2018/04/20	0	0.00	1	27.85	27.80	-1	461	-0.22%
2018/04/19	0	0.00	18	27.80	27.70	-18	463	-3.89%
2018/04/17	0	0.00	1	27.75	27.80	-1	477	-0.21%
2018/03/14	0	0.00	1	28.25	28.30	-1	693	-0.14%
2018/03/01	1	27.75	0	0.00	27.75	1	852	0.12%
2018/02/21	2	27.20	0	0.00	27.30	2	901	0.22%
2018/02/07	2	27.85	0	0.00	28.00	2	876	0.23%
2018/01/11	1	29.15	0	0.00	29.20	1	1,116	0.09%
2018/01/08	0	0.00	1	29.80	29.80	-1	1,173	-0.09%
2018/01/05	1	29.05	0	0.00	29.05	1	1,150	0.09%
2018/01/03	0	0.00	1	30.10	29.40	-1	1,153	-0.09%